Comparing Back to the side-by-side chart ↗
Cyfrowy Polsat SA (CPS.WA) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17.49 | 18.54 | 17.48 | 18.30 | +5.38% | 1,663,078 |
| 2026-10-15 | 17.50 | 17.66 | 17.34 | 17.36 | -1.08% | 307,250 |
| 2026-10-14 | 17.74 | 17.81 | 17.55 | 17.55 | -0.82% | 272,682 |
| 2026-10-13 | 17.45 | 17.70 | 17.32 | 17.70 | +2.34% | 534,821 |
| 2026-10-12 | 17.66 | 17.80 | 17.27 | 17.30 | -1.96% | 527,869 |
| 2026-10-09 | 17.06 | 17.71 | 16.96 | 17.64 | +2.74% | 974,437 |
| 2026-10-08 | 17.20 | 17.30 | 17.09 | 17.17 | +0.41% | 439,438 |
| 2026-10-07 | 17.16 | 17.38 | 17.05 | 17.10 | -0.38% | 726,956 |
| 2026-10-06 | 16.39 | 17.16 | 16.39 | 17.16 | +5.21% | 705,446 |
| 2026-10-05 | 16.62 | 16.95 | 16.32 | 16.32 | -2.19% | 352,871 |
| 2026-10-02 | 16.43 | 16.89 | 16.40 | 16.68 | +1.55% | 455,598 |
| 2026-10-01 | 16.04 | 16.59 | 15.91 | 16.43 | +2.40% | 503,300 |
| 2026-09-30 | 15.96 | 16.30 | 15.93 | 16.04 | +0.47% | 507,039 |
| 2026-09-29 | 15.98 | 16.16 | 15.75 | 15.96 | +0.66% | 218,545 |
| 2026-09-28 | 16.31 | 16.69 | 15.82 | 15.86 | -2.70% | 762,316 |
| 2026-09-25 | 16.00 | 16.36 | 16.00 | 16.30 | +1.88% | 305,413 |
| 2026-09-24 | 15.91 | 16.05 | 15.68 | 16.00 | +0.57% | 409,146 |
| 2026-09-23 | 16.25 | 16.25 | 15.86 | 15.91 | -1.39% | 296,046 |
| 2026-09-22 | 16.05 | 16.50 | 15.87 | 16.14 | +0.37% | 573,176 |
| 2026-09-21 | 15.46 | 16.09 | 15.15 | 16.07 | +6.60% | 1,422,029 |
| 2026-09-18 | 16.66 | 16.66 | 15.08 | 15.08 | -9.51% | 4,697,218 |
| 2026-09-17 | 16.41 | 16.82 | 16.41 | 16.66 | +0.91% | 482,977 |
| 2026-09-16 | 16.68 | 16.68 | 16.39 | 16.52 | +0.12% | 371,769 |
| 2026-09-15 | 16.57 | 16.70 | 16.34 | 16.50 | +0.27% | 369,654 |
| 2026-09-14 | 16.90 | 17.02 | 16.45 | 16.45 | -3.18% | 435,101 |
| 2026-09-11 | 17.10 | 17.15 | 16.61 | 16.99 | +1.65% | 390,918 |
| 2026-09-10 | 16.80 | 17.02 | 16.61 | 16.71 | -1.21% | 457,436 |
| 2026-09-09 | 16.80 | 17.00 | 16.71 | 16.92 | +1.29% | 703,585 |
| 2026-09-08 | 15.92 | 16.79 | 15.92 | 16.70 | +4.93% | 967,425 |
| 2026-09-07 | 15.90 | 16.27 | 15.80 | 15.92 | +0.13% | 273,368 |
| 2026-09-04 | 15.90 | 15.99 | 15.80 | 15.90 | +0.00% | 154,438 |
| 2026-09-03 | 15.96 | 16.18 | 15.78 | 15.90 | +0.19% | 404,793 |
| 2026-09-02 | 15.59 | 15.96 | 15.49 | 15.87 | +2.06% | 337,276 |
| 2026-09-01 | 15.95 | 15.99 | 15.34 | 15.55 | -2.48% | 922,512 |
| 2026-08-31 | 15.80 | 16.06 | 15.72 | 15.95 | +0.47% | 524,163 |
| 2026-08-28 | 15.88 | 15.99 | 15.65 | 15.87 | -0.03% | 380,822 |
| 2026-08-27 | 16.45 | 16.45 | 15.80 | 15.88 | -2.64% | 407,247 |
| 2026-08-26 | 16.46 | 16.50 | 16.23 | 16.30 | -0.94% | 608,220 |
| 2026-08-25 | 16.20 | 16.93 | 16.20 | 16.46 | +1.60% | 692,421 |
| 2026-08-24 | 15.86 | 16.22 | 15.66 | 16.20 | +2.40% | 564,423 |
| 2026-08-21 | 16.23 | 16.32 | 15.49 | 15.82 | -1.80% | 858,989 |
| 2026-08-20 | 16.50 | 17.20 | 15.71 | 16.11 | -1.65% | 1,325,091 |
| 2026-08-19 | 16.50 | 16.50 | 16.06 | 16.38 | -0.12% | 395,419 |
| 2026-08-18 | 16.45 | 16.64 | 16.29 | 16.40 | -0.88% | 414,571 |
| 2026-08-17 | 17.27 | 17.35 | 16.42 | 16.55 | -4.20% | 576,642 |
| 2026-08-14 | 17.48 | 17.51 | 17.22 | 17.27 | -1.20% | 395,452 |
| 2026-08-13 | 17.20 | 17.48 | 17.00 | 17.48 | +1.95% | 735,040 |
| 2026-08-12 | 16.88 | 17.20 | 16.69 | 17.14 | +2.30% | 860,948 |
| 2026-08-11 | 17.20 | 17.24 | 16.76 | 16.76 | -2.53% | 476,922 |
| 2026-08-10 | 17.02 | 17.23 | 16.84 | 17.20 | +1.15% | 806,142 |
| 2026-08-07 | 16.89 | 17.05 | 16.73 | 17.00 | +0.62% | 230,747 |
| 2026-08-06 | 17.07 | 17.09 | 16.70 | 16.89 | -0.09% | 311,439 |
| 2026-08-05 | 17.00 | 17.16 | 16.86 | 16.91 | -0.53% | 475,676 |
| 2026-08-04 | 17.05 | 17.18 | 16.61 | 17.00 | -0.29% | 798,046 |
| 2026-08-03 | 17.05 | 17.34 | 17.02 | 17.05 | -0.12% | 499,895 |
| 2026-07-31 | 16.93 | 17.35 | 16.80 | 17.07 | +0.80% | 512,619 |
| 2026-07-30 | 17.10 | 17.15 | 16.80 | 16.93 | -1.54% | 459,073 |
| 2026-07-29 | 17.10 | 17.95 | 17.10 | 17.20 | +0.58% | 1,030,021 |
| 2026-07-28 | 16.63 | 17.10 | 16.38 | 17.10 | +2.86% | 667,542 |
| 2026-07-27 | 16.14 | 16.63 | 16.11 | 16.63 | +3.00% | 397,018 |
| 2026-07-24 | 16.12 | 16.28 | 15.86 | 16.14 | -0.06% | 429,269 |
| 2026-07-23 | 16.77 | 16.77 | 16.01 | 16.15 | -3.75% | 681,270 |
| 2026-07-22 | 16.84 | 17.06 | 16.76 | 16.78 | -0.33% | 419,388 |
| 2026-07-21 | 17.10 | 17.59 | 16.70 | 16.84 | -0.97% | 1,051,308 |
| 2026-07-20 | 16.36 | 17.18 | 16.31 | 17.00 | +4.58% | 1,159,878 |
| 2026-07-17 | 15.90 | 16.55 | 15.73 | 16.25 | +1.47% | 1,031,839 |
| 2026-07-16 | 15.90 | 16.20 | 15.82 | 16.02 | +0.22% | 631,743 |
| 2026-07-15 | 15.65 | 15.98 | 15.51 | 15.98 | +1.40% | 292,188 |
| 2026-07-14 | 16.00 | 16.35 | 15.77 | 15.77 | -1.35% | 482,109 |
| 2026-07-13 | 15.52 | 16.03 | 15.43 | 15.98 | +2.77% | 275,566 |
| 2026-07-10 | 15.56 | 15.89 | 15.50 | 15.55 | +0.97% | 508,481 |
| 2026-07-09 | 15.57 | 15.62 | 15.27 | 15.40 | -0.29% | 444,936 |
| 2026-07-08 | 15.95 | 16.06 | 15.43 | 15.45 | -3.17% | 538,840 |
| 2026-07-07 | 15.95 | 16.11 | 15.72 | 15.95 | -0.19% | 509,029 |
| 2026-07-06 | 16.48 | 16.59 | 15.81 | 15.98 | -2.80% | 741,696 |
| 2026-07-03 | 15.66 | 16.64 | 15.66 | 16.44 | +6.06% | 1,263,930 |
| 2026-07-02 | 15.43 | 15.69 | 15.43 | 15.50 | +0.13% | 257,250 |
| 2026-07-01 | 15.12 | 15.68 | 15.00 | 15.48 | +2.35% | 691,621 |
| 2026-06-30 | 14.66 | 15.34 | 14.34 | 15.13 | +3.60% | 1,054,327 |
| 2026-06-29 | 14.73 | 14.81 | 14.60 | 14.60 | -1.95% | 391,804 |
| 2026-06-26 | 14.76 | 14.93 | 14.53 | 14.89 | -0.30% | 426,293 |
| 2026-06-25 | 15.02 | 15.27 | 14.67 | 14.94 | +0.71% | 522,258 |
| 2026-06-24 | 15.40 | 15.51 | 14.75 | 14.83 | -3.42% | 674,071 |
| 2026-06-23 | 15.49 | 15.56 | 15.13 | 15.36 | -1.44% | 479,231 |
| 2026-06-22 | 16.42 | 16.59 | 15.58 | 15.58 | -4.74% | 991,565 |
| 2026-06-19 | 15.50 | 16.59 | 15.38 | 16.36 | +6.44% | 3,194,927 |
| 2026-06-18 | 14.90 | 15.75 | 14.74 | 15.37 | +3.36% | 1,549,509 |
| 2026-06-17 | 15.00 | 15.09 | 14.84 | 14.87 | -1.06% | 399,695 |
| 2026-06-16 | 15.10 | 15.20 | 14.98 | 15.03 | -0.76% | 441,783 |
| 2026-06-15 | 15.43 | 15.54 | 15.14 | 15.14 | -1.34% | 475,066 |
| 2026-06-12 | 15.32 | 15.49 | 15.21 | 15.35 | +0.66% | 562,216 |
| 2026-06-11 | 14.88 | 15.25 | 14.74 | 15.24 | +2.42% | 460,697 |
| 2026-06-10 | 15.10 | 15.11 | 14.46 | 14.88 | -1.49% | 922,800 |
| 2026-06-09 | 15.40 | 15.40 | 15.11 | 15.11 | -2.11% | 245,443 |
| 2026-06-08 | 15.20 | 15.44 | 14.90 | 15.44 | +0.16% | 718,246 |
| 2026-06-05 | 15.55 | 15.60 | 15.25 | 15.41 | -0.90% | 328,712 |
| 2026-06-03 | 15.66 | 15.82 | 15.48 | 15.55 | -0.83% | 312,288 |
| 2026-06-02 | 15.50 | 15.87 | 15.37 | 15.68 | +1.49% | 660,769 |
| 2026-06-01 | 16.10 | 16.16 | 15.34 | 15.45 | -4.45% | 1,114,171 |
| 2026-05-29 | 16.55 | 16.55 | 15.70 | 16.17 | -2.18% | 1,282,855 |
| 2026-05-28 | 16.22 | 16.64 | 16.16 | 16.53 | +1.29% | 1,001,195 |
| 2026-05-27 | 16.40 | 16.54 | 16.21 | 16.32 | -1.36% | 773,839 |
| 2026-05-26 | 16.55 | 16.59 | 16.45 | 16.55 | -0.33% | 320,964 |
| 2026-05-25 | 16.22 | 16.65 | 16.22 | 16.60 | +1.22% | 696,453 |
| 2026-05-22 | 16.64 | 16.70 | 16.10 | 16.40 | -1.41% | 585,236 |
| 2026-05-21 | 16.88 | 16.88 | 15.56 | 16.64 | -0.09% | 1,201,218 |
| 2026-05-20 | 16.69 | 16.70 | 16.45 | 16.65 | +0.36% | 692,360 |
| 2026-05-19 | 16.57 | 16.89 | 16.39 | 16.59 | +0.15% | 914,149 |
| 2026-05-18 | 16.40 | 16.57 | 16.25 | 16.57 | +0.61% | 589,169 |
| 2026-05-15 | 16.45 | 16.69 | 16.36 | 16.46 | -0.54% | 709,634 |
| 2026-05-14 | 16.75 | 16.93 | 16.17 | 16.55 | -1.16% | 949,888 |
| 2026-05-13 | 16.60 | 16.88 | 16.56 | 16.75 | +1.06% | 1,014,363 |
| 2026-05-12 | 15.95 | 16.80 | 15.83 | 16.57 | +3.63% | 1,498,855 |
| 2026-05-11 | 16.00 | 16.16 | 15.83 | 15.99 | -0.03% | 690,833 |
| 2026-05-08 | 16.05 | 16.10 | 15.91 | 16.00 | -0.19% | 383,452 |
| 2026-05-07 | 16.18 | 16.20 | 15.85 | 16.03 | -0.93% | 1,280,511 |
| 2026-05-06 | 15.61 | 16.20 | 15.47 | 16.18 | +3.68% | 1,747,321 |
| 2026-05-05 | 15.46 | 15.89 | 15.20 | 15.61 | -0.10% | 2,164,796 |
| 2026-05-04 | 15.00 | 15.69 | 14.84 | 15.62 | +4.10% | 1,667,735 |
| 2026-04-30 | 14.90 | 15.19 | 14.73 | 15.01 | -0.43% | 1,156,077 |
| 2026-04-29 | 13.62 | 15.19 | 13.62 | 15.07 | +9.84% | 4,600,557 |
| 2026-04-28 | 13.90 | 14.03 | 13.72 | 13.72 | -0.22% | 1,795,552 |
| 2026-04-27 | 13.90 | 13.93 | 13.66 | 13.75 | -1.11% | 931,959 |
| 2026-04-24 | 13.59 | 14.02 | 13.37 | 13.90 | +2.32% | 1,473,757 |
| 2026-04-23 | 13.40 | 13.60 | 13.20 | 13.59 | +1.42% | 2,119,193 |
| 2026-04-22 | 12.90 | 13.80 | 12.80 | 13.40 | +5.10% | 3,862,892 |
| 2026-04-21 | 11.78 | 12.85 | 11.55 | 12.75 | +5.33% | 3,146,392 |
| 2026-04-20 | 11.69 | 12.24 | 11.60 | 12.11 | +3.51% | 1,249,274 |
| 2026-04-17 | 11.63 | 11.73 | 11.50 | 11.70 | +1.65% | 520,847 |
| 2026-04-16 | 11.65 | 11.72 | 11.47 | 11.51 | -1.03% | 733,423 |
| 2026-04-15 | 11.52 | 11.67 | 11.52 | 11.63 | +1.00% | 493,198 |
| 2026-04-14 | 11.51 | 11.53 | 11.39 | 11.51 | +1.14% | 421,611 |
| 2026-04-13 | 11.50 | 11.62 | 11.27 | 11.38 | -2.23% | 768,891 |
| 2026-04-10 | 11.62 | 11.74 | 11.53 | 11.64 | +1.13% | 330,627 |
| 2026-04-09 | 11.65 | 11.65 | 11.44 | 11.51 | -0.86% | 422,706 |
| 2026-04-08 | 11.60 | 11.79 | 11.56 | 11.61 | +2.29% | 715,977 |
| 2026-04-07 | 11.60 | 11.72 | 11.32 | 11.35 | -2.20% | 695,797 |
| 2026-04-02 | 11.53 | 11.64 | 11.40 | 11.61 | +1.80% | 444,339 |
| 2026-04-01 | 11.82 | 11.95 | 11.39 | 11.40 | -2.56% | 940,491 |
| 2026-03-31 | 11.50 | 11.73 | 11.47 | 11.70 | +1.74% | 675,840 |
| 2026-03-30 | 11.39 | 11.58 | 11.20 | 11.50 | +0.97% | 600,007 |
| 2026-03-27 | 11.48 | 11.55 | 11.21 | 11.39 | -0.26% | 769,855 |
| 2026-03-26 | 11.50 | 11.59 | 11.34 | 11.42 | -0.78% | 588,657 |
| 2026-03-25 | 11.40 | 11.74 | 11.39 | 11.51 | +2.08% | 1,269,550 |
| 2026-03-24 | 11.38 | 11.40 | 11.21 | 11.28 | -0.35% | 785,008 |
| 2026-03-23 | 10.92 | 11.42 | 10.84 | 11.31 | +3.19% | 1,696,103 |
| 2026-03-20 | 11.25 | 11.37 | 10.87 | 10.96 | -1.66% | 3,156,425 |
| 2026-03-19 | 11.63 | 11.63 | 11.15 | 11.15 | -4.29% | 1,714,514 |
| 2026-03-18 | 11.91 | 12.03 | 11.61 | 11.65 | -2.14% | 930,648 |
| 2026-03-17 | 11.72 | 11.96 | 11.65 | 11.90 | +1.88% | 724,923 |
| 2026-03-16 | 11.90 | 11.90 | 11.66 | 11.69 | -1.10% | 560,797 |
| 2026-03-13 | 11.80 | 11.86 | 11.62 | 11.81 | +0.51% | 550,137 |
| 2026-03-12 | 11.91 | 11.98 | 11.71 | 11.76 | -1.30% | 618,890 |
| 2026-03-11 | 12.05 | 12.08 | 11.84 | 11.91 | -1.41% | 387,922 |
| 2026-03-10 | 12.07 | 12.16 | 11.89 | 12.08 | +1.68% | 501,321 |
| 2026-03-09 | 11.72 | 11.98 | 11.60 | 11.88 | -1.00% | 809,454 |
| 2026-03-06 | 12.00 | 12.07 | 11.79 | 12.00 | -0.62% | 839,186 |
| 2026-03-05 | 12.01 | 12.12 | 11.88 | 12.07 | +0.54% | 748,138 |
| 2026-03-04 | 11.87 | 12.09 | 11.79 | 12.01 | +1.87% | 791,095 |
| 2026-03-03 | 12.29 | 12.30 | 11.79 | 11.79 | -4.46% | 1,365,374 |
| 2026-03-02 | 12.45 | 12.45 | 12.13 | 12.34 | -2.60% | 1,017,807 |
| 2026-02-27 | 12.75 | 12.81 | 12.59 | 12.67 | -0.63% | 693,579 |
| 2026-02-26 | 12.50 | 12.84 | 12.42 | 12.75 | +1.43% | 948,196 |
| 2026-02-25 | 12.60 | 12.67 | 12.41 | 12.57 | -0.24% | 391,782 |
| 2026-02-24 | 12.85 | 12.85 | 12.50 | 12.60 | -1.56% | 587,446 |
| 2026-02-23 | 12.51 | 12.81 | 12.51 | 12.80 | +2.40% | 850,078 |
| 2026-02-20 | 12.90 | 12.94 | 12.39 | 12.50 | -2.53% | 965,717 |
| 2026-02-19 | 13.24 | 13.24 | 12.81 | 12.82 | -2.84% | 698,692 |
| 2026-02-18 | 13.29 | 13.37 | 13.12 | 13.20 | -0.19% | 444,257 |
| 2026-02-17 | 12.98 | 13.37 | 12.96 | 13.22 | +1.50% | 977,603 |
| 2026-02-16 | 12.95 | 13.15 | 12.83 | 13.03 | +0.85% | 464,480 |
| 2026-02-13 | 13.00 | 13.00 | 12.76 | 12.92 | -0.84% | 767,531 |
| 2026-02-12 | 13.15 | 13.17 | 12.92 | 13.03 | -0.19% | 366,083 |
| 2026-02-11 | 13.07 | 13.21 | 12.97 | 13.05 | -0.42% | 559,788 |
| 2026-02-10 | 13.24 | 13.24 | 13.05 | 13.11 | -0.72% | 507,064 |
| 2026-02-09 | 13.02 | 13.21 | 12.90 | 13.21 | +1.93% | 794,591 |
| 2026-02-06 | 12.73 | 12.96 | 12.66 | 12.96 | +1.41% | 403,531 |
| 2026-02-05 | 13.01 | 13.11 | 12.70 | 12.78 | -2.48% | 821,025 |
| 2026-02-04 | 13.32 | 13.44 | 13.00 | 13.10 | -1.50% | 969,353 |
| 2026-02-03 | 13.47 | 13.55 | 13.28 | 13.30 | +0.15% | 1,008,057 |
| 2026-02-02 | 13.34 | 13.37 | 13.11 | 13.28 | -0.71% | 364,970 |
| 2026-01-30 | 13.00 | 13.53 | 13.00 | 13.38 | +2.41% | 1,080,667 |
| 2026-01-29 | 13.40 | 13.40 | 13.06 | 13.06 | -1.80% | 993,280 |
| 2026-01-28 | 12.85 | 13.35 | 12.85 | 13.30 | +3.10% | 663,598 |
| 2026-01-27 | 13.12 | 13.12 | 12.81 | 12.90 | -1.45% | 1,108,337 |
| 2026-01-26 | 13.30 | 13.40 | 13.09 | 13.09 | -2.13% | 755,786 |
| 2026-01-23 | 13.30 | 13.66 | 13.22 | 13.38 | +0.94% | 1,202,728 |
| 2026-01-22 | 13.20 | 13.41 | 13.10 | 13.25 | +1.07% | 1,041,102 |
| 2026-01-21 | 13.40 | 13.61 | 13.03 | 13.11 | -2.53% | 1,272,938 |
| 2026-01-20 | 13.42 | 13.59 | 13.25 | 13.45 | -1.82% | 1,327,352 |
| 2026-01-19 | 13.44 | 13.80 | 13.22 | 13.70 | +1.63% | 1,162,391 |
| 2026-01-16 | 13.40 | 13.58 | 13.34 | 13.48 | +0.97% | 731,119 |
| 2026-01-15 | 13.57 | 13.65 | 13.20 | 13.35 | -1.15% | 830,898 |
| 2026-01-14 | 13.68 | 13.71 | 13.40 | 13.51 | -0.99% | 1,470,349 |
| 2026-01-13 | 13.22 | 13.74 | 13.22 | 13.64 | +3.18% | 1,823,559 |
| 2026-01-12 | 13.29 | 13.37 | 13.14 | 13.22 | -0.04% | 1,518,718 |
| 2026-01-09 | 12.89 | 13.28 | 12.63 | 13.22 | +3.64% | 2,296,738 |
| 2026-01-08 | 13.10 | 13.15 | 12.76 | 12.76 | -2.48% | 1,945,929 |
| 2026-01-07 | 12.75 | 13.18 | 12.58 | 13.09 | +3.85% | 2,699,297 |
| 2026-01-05 | 13.00 | 13.00 | 12.40 | 12.60 | -1.72% | 2,593,515 |
| 2026-01-02 | 12.46 | 13.05 | 12.30 | 12.82 | +5.08% | 2,963,225 |
| 2025-12-30 | 12.43 | 12.48 | 12.13 | 12.20 | -1.25% | 1,525,943 |
| 2025-12-29 | 12.60 | 12.88 | 12.36 | 12.36 | +0.53% | 3,359,568 |
| 2025-12-23 | 11.20 | 12.45 | 11.04 | 12.29 | +10.42% | 5,906,827 |
| 2025-12-22 | 10.76 | 11.13 | 10.72 | 11.13 | +3.49% | 1,284,423 |
| 2025-12-19 | 10.79 | 10.85 | 10.72 | 10.76 | -0.37% | 3,429,844 |
| 2025-12-18 | 10.75 | 10.84 | 10.71 | 10.79 | +0.19% | 1,078,357 |
| 2025-12-17 | 10.92 | 10.94 | 10.74 | 10.78 | -1.24% | 1,244,904 |
| 2025-12-16 | 11.08 | 11.09 | 10.84 | 10.91 | -1.53% | 1,082,171 |
| 2025-12-15 | 11.23 | 11.34 | 10.95 | 11.08 | -0.72% | 1,366,407 |
| 2025-12-12 | 11.52 | 11.52 | 11.16 | 11.16 | -3.04% | 1,167,984 |
| 2025-12-11 | 11.15 | 11.54 | 11.02 | 11.51 | +3.46% | 1,216,583 |
| 2025-12-10 | 11.00 | 11.19 | 10.91 | 11.13 | +1.60% | 898,976 |
| 2025-12-09 | 10.95 | 11.01 | 10.80 | 10.95 | +0.18% | 1,315,702 |
| 2025-12-08 | 11.29 | 11.29 | 10.93 | 10.93 | -2.80% | 690,313 |
| 2025-12-05 | 11.00 | 11.28 | 10.92 | 11.24 | +2.23% | 964,932 |
| 2025-12-04 | 10.99 | 11.12 | 10.92 | 11.00 | +0.09% | 728,601 |
| 2025-12-03 | 11.02 | 11.14 | 10.94 | 10.99 | -0.54% | 1,071,567 |
| 2025-12-02 | 11.26 | 11.38 | 11.01 | 11.05 | -2.00% | 1,036,962 |
| 2025-12-01 | 11.47 | 11.59 | 11.20 | 11.28 | -1.27% | 1,165,714 |
| 2025-11-28 | 11.19 | 11.49 | 11.10 | 11.42 | +2.10% | 1,505,174 |
| 2025-11-27 | 11.10 | 11.20 | 10.92 | 11.19 | +0.95% | 1,742,401 |
| 2025-11-26 | 11.55 | 11.57 | 10.96 | 11.08 | -4.97% | 3,627,541 |
| 2025-11-25 | 11.48 | 11.70 | 11.45 | 11.66 | +0.87% | 843,477 |
| 2025-11-24 | 11.75 | 11.75 | 11.48 | 11.56 | -0.86% | 1,008,416 |
| 2025-11-21 | 11.65 | 11.76 | 11.46 | 11.66 | -0.04% | 1,745,265 |
| 2025-11-20 | 12.30 | 12.38 | 11.66 | 11.66 | -7.09% | 3,216,540 |
| 2025-11-19 | 12.40 | 12.59 | 12.30 | 12.55 | +1.62% | 516,810 |
| 2025-11-18 | 12.47 | 12.48 | 12.34 | 12.36 | -1.16% | 522,333 |
| 2025-11-17 | 12.73 | 12.74 | 12.46 | 12.50 | -1.54% | 481,773 |
| 2025-11-14 | 12.80 | 12.83 | 12.55 | 12.70 | -0.86% | 504,238 |
| 2025-11-13 | 12.94 | 12.95 | 12.75 | 12.80 | -0.62% | 460,131 |
| 2025-11-12 | 12.93 | 13.05 | 12.81 | 12.88 | +0.19% | 460,829 |
| 2025-11-10 | 12.90 | 12.98 | 12.80 | 12.86 | +0.86% | 467,336 |
| 2025-11-07 | 12.83 | 12.93 | 12.69 | 12.75 | -0.58% | 564,812 |
| 2025-11-06 | 12.89 | 13.03 | 12.80 | 12.82 | -0.04% | 618,479 |
| 2025-11-05 | 12.69 | 12.89 | 12.63 | 12.83 | +0.16% | 465,456 |
| 2025-11-04 | 13.10 | 13.10 | 12.76 | 12.81 | -1.99% | 1,083,624 |
| 2025-11-03 | 13.31 | 13.39 | 13.07 | 13.07 | -1.43% | 620,455 |
| 2025-10-31 | 13.38 | 13.47 | 13.15 | 13.26 | +0.53% | 808,069 |
| 2025-10-30 | 13.81 | 13.81 | 13.03 | 13.19 | -3.83% | 2,558,639 |
| 2025-10-29 | 13.70 | 13.80 | 13.61 | 13.71 | +0.11% | 383,168 |
| 2025-10-28 | 13.70 | 13.79 | 13.57 | 13.70 | +0.07% | 684,488 |
| 2025-10-27 | 13.71 | 13.79 | 13.60 | 13.69 | +0.44% | 426,825 |
| 2025-10-24 | 13.90 | 13.97 | 13.60 | 13.63 | -1.87% | 1,045,477 |
| 2025-10-23 | 14.20 | 14.20 | 13.87 | 13.89 | -1.84% | 530,066 |
| 2025-10-22 | 14.15 | 14.19 | 13.96 | 14.15 | +0.53% | 405,756 |
| 2025-10-21 | 14.40 | 14.40 | 14.03 | 14.07 | -1.57% | 546,010 |
| 2025-10-20 | 14.30 | 14.44 | 14.15 | 14.30 | +1.06% | 348,975 |
| 2025-10-17 | 14.17 | 14.24 | 14.04 | 14.15 | -0.25% | 359,309 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Abr (+25.34%). Peor mes: Nov (-12.62%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Cyfrowy Polsat SA (CPS.WA)?
18.30 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de CPS.WA?
Máximo de 18.54 y mínimo de 10.71 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Cyfrowy Polsat SA?
Históricamente, el mes más fuerte de CPS.WA ha sido Abr (media +25.34%) y el más débil Nov (media -12.62%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 450 velas diarias del data lake de Closelook.